|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
+0.10/+0.43%
|
23.85
|
23.90
|
23.45
|
23.50
|
23.62
|
23.50
|
2,200
|
|
|
12/5/2025
|
-0.50/-2.09%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.43
|
23.40
|
1,200
|
|
|
12/4/2025
|
+0.35/+1.49%
|
23.50
|
23.90
|
23.45
|
23.90
|
23.52
|
23.90
|
1,900
|
|
|
12/3/2025
|
-0.20/-0.84%
|
24.00
|
24.00
|
23.40
|
23.55
|
23.67
|
23.55
|
2,700
|
|
|
12/2/2025
|
+0.15/+0.64%
|
24.00
|
24.00
|
23.75
|
23.75
|
23.88
|
23.75
|
200
|
|
|
12/1/2025
|
-0.35/-1.46%
|
23.95
|
23.95
|
23.50
|
23.60
|
23.74
|
23.60
|
900
|
|
|
11/28/2025
|
-0.05/-0.21%
|
24.05
|
24.05
|
23.95
|
23.95
|
23.98
|
23.95
|
6,100
|
|
|
11/27/2025
|
+0.60/+2.56%
|
23.40
|
24.00
|
23.20
|
24.00
|
23.83
|
24.00
|
24,700
|
|
|
11/26/2025
|
+0.20/+0.86%
|
23.50
|
23.50
|
23.20
|
23.40
|
23.44
|
23.40
|
700
|
|
|
11/25/2025
|
-0.10/-0.43%
|
22.90
|
23.30
|
22.90
|
23.20
|
23.13
|
23.20
|
4,500
|
|
|
11/24/2025
|
+0.30/+1.30%
|
23.00
|
23.45
|
23.00
|
23.30
|
23.29
|
23.30
|
3,300
|
|
|
11/21/2025
|
-0.15/-0.65%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8,000
|
|
|
11/20/2025
|
-0.80/-3.34%
|
23.60
|
23.90
|
23.10
|
23.15
|
23.30
|
23.15
|
6,200
|
|
|
11/19/2025
|
-1.00/-4.01%
|
23.80
|
24.10
|
23.60
|
23.95
|
23.82
|
23.95
|
11,900
|
|
|
11/18/2025
|
-0.25/-0.99%
|
25.80
|
25.80
|
24.90
|
24.95
|
25.07
|
24.95
|
10,900
|
|
|
11/17/2025
|
+0.30/+1.08%
|
28.15
|
28.40
|
27.95
|
28.20
|
28.19
|
25.20
|
347,267
|
|
|
11/14/2025
|
+0.20/+0.72%
|
27.95
|
27.95
|
27.70
|
27.90
|
27.82
|
24.93
|
26,100
|
|
|
11/13/2025
|
-0.25/-0.89%
|
27.95
|
27.95
|
27.60
|
27.70
|
27.91
|
24.75
|
370,704
|
|
|
11/12/2025
|
+0.40/+1.45%
|
28.00
|
28.00
|
27.90
|
27.95
|
27.97
|
24.98
|
9,600
|
|
|
11/11/2025
|
-0.65/-2.30%
|
28.00
|
28.20
|
27.45
|
27.55
|
27.76
|
24.62
|
4,900
|
|
|